SHA:600444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	13.44	13.73	13.02	13.03	13.03	-3.27%	2,035,300
Oct 26, 2026	13.71	13.86	13.26	13.47	13.47	-1.75%	2,384,900
Oct 23, 2026	13.48	13.72	12.86	13.71	13.71	1.18%	3,242,236
Oct 22, 2026	13.78	13.88	13.52	13.55	13.55	-1.67%	2,170,600
Oct 21, 2026	13.93	14.04	13.72	13.78	13.78	-1.01%	1,678,000
Oct 20, 2026	13.75	14.09	13.58	13.92	13.92	1.24%	2,207,400
Oct 19, 2026	14.07	14.20	13.52	13.75	13.75	-2.34%	3,274,816
Oct 16, 2026	13.91	14.40	13.81	14.08	14.08	2.77%	3,090,800
Oct 15, 2026	13.86	13.92	13.64	13.70	13.70	-2.42%	2,479,700
Oct 14, 2026	14.48	14.59	14.01	14.04	14.04	-3.04%	2,418,700
Oct 13, 2026	14.06	14.57	13.76	14.48	14.48	1.33%	2,830,902
Oct 12, 2026	14.53	14.58	14.20	14.29	14.29	-1.11%	1,831,316
Oct 9, 2026	14.50	14.65	13.96	14.45	14.45	-0.34%	2,577,400
Oct 8, 2026	14.57	14.78	14.41	14.50	14.50	-0.07%	2,130,621
Sep 30, 2026	14.67	14.67	14.37	14.51	14.51	-0.14%	1,890,000
Sep 29, 2026	14.51	14.63	14.29	14.53	14.53	-	2,338,074
Sep 28, 2026	14.31	14.67	14.19	14.53	14.53	0.90%	2,443,708
Sep 24, 2026	14.50	14.57	14.32	14.40	14.40	-0.69%	1,525,100
Sep 23, 2026	14.36	14.57	14.19	14.50	14.50	1.40%	1,856,200
Sep 22, 2026	14.26	14.54	14.14	14.30	14.30	0.28%	2,234,000
Sep 21, 2026	13.99	14.30	13.86	14.26	14.26	2.74%	2,017,800
Sep 18, 2026	13.94	14.07	13.86	13.88	13.88	-0.43%	1,988,200
Sep 17, 2026	13.65	14.04	13.56	13.94	13.94	1.83%	2,108,400
Sep 16, 2026	13.52	13.72	13.36	13.69	13.69	1.26%	1,542,500
Sep 15, 2026	13.88	13.97	13.46	13.52	13.52	-2.94%	2,028,500
Sep 14, 2026	13.89	14.14	13.81	13.93	13.93	0.29%	1,834,680
Sep 11, 2026	14.21	14.21	13.68	13.89	13.89	-2.59%	2,499,000
Sep 10, 2026	14.42	14.44	14.21	14.26	14.26	-1.18%	1,786,400
Sep 9, 2026	14.53	14.56	14.35	14.43	14.43	-0.69%	1,813,474
Sep 8, 2026	14.44	14.53	14.28	14.53	14.53	1.25%	1,958,600
Sep 7, 2026	14.32	14.45	14.19	14.35	14.35	0.63%	2,129,941
Sep 4, 2026	14.40	14.56	14.20	14.26	14.26	-0.70%	2,694,800
Sep 3, 2026	14.61	14.90	14.27	14.36	14.36	-2.25%	2,508,800
Sep 2, 2026	14.75	14.80	14.54	14.69	14.69	-0.41%	1,891,800
Sep 1, 2026	14.70	14.89	14.67	14.75	14.75	0.34%	2,711,500
Aug 31, 2026	14.48	14.75	14.33	14.70	14.70	1.52%	2,677,400
Aug 28, 2026	14.33	14.59	14.23	14.48	14.48	0.98%	2,387,200
Aug 27, 2026	14.27	14.37	14.13	14.34	14.34	-	2,388,500
Aug 26, 2026	14.41	14.64	14.31	14.34	14.34	-0.35%	3,385,600
Aug 25, 2026	14.00	14.44	14.00	14.39	14.39	2.42%	3,104,200
Aug 24, 2026	14.15	14.45	13.95	14.05	14.05	-0.85%	3,667,600
Aug 21, 2026	13.96	14.30	13.83	14.17	14.17	-0.07%	4,623,011
Aug 20, 2026	14.19	14.51	13.97	14.18	14.18	-0.84%	7,493,700
Aug 19, 2026	14.33	15.35	14.20	14.30	14.30	2.51%	10,785,101
Aug 18, 2026	13.97	13.98	13.75	13.95	13.95	-0.14%	1,937,300
Aug 17, 2026	13.72	13.99	13.61	13.97	13.97	1.82%	2,204,306
Aug 14, 2026	13.63	13.80	13.55	13.72	13.72	0.66%	1,361,100
Aug 13, 2026	13.85	13.92	13.63	13.63	13.63	-1.80%	1,990,950
Aug 12, 2026	13.81	13.97	13.75	13.88	13.88	0.43%	2,304,050
Aug 11, 2026	13.80	14.09	13.62	13.82	13.82	0.14%	3,105,250